Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.00 | 10.02 | 9.740 | 9.860 | 324,600 | -0.07(-0.70%) |
Jul 28, 2022 | 9.690 | 9.970 | 9.500 | 9.930 | 432,173 | +0.24(+2.48%) |
Jul 27, 2022 | 9.420 | 9.770 | 9.200 | 9.690 | 370,057 | +0.31(+3.30%) |
Jul 26, 2022 | 9.660 | 9.670 | 9.310 | 9.380 | 381,648 | -0.49(-4.96%) |
Jul 25, 2022 | 10.17 | 10.24 | 9.780 | 9.870 | 522,523 | -0.23(-2.28%) |
Jul 22, 2022 | 10.28 | 10.28 | 9.950 | 10.10 | 424,538 | -0.10(-0.98%) |
Jul 21, 2022 | 10.17 | 10.20 | 9.870 | 10.20 | 219,705 | -0.04(-0.39%) |
Jul 20, 2022 | 10.19 | 10.31 | 9.910 | 10.24 | 373,804 | +0.01(+0.10%) |
Jul 19, 2022 | 10.04 | 10.30 | 9.860 | 10.23 | 752,328 | +0.32(+3.23%) |
Jul 18, 2022 | 9.850 | 10.19 | 9.810 | 9.910 | 498,793 | +0.06(+0.61%) |
Jul 15, 2022 | 10.13 | 10.14 | 9.795 | 9.850 | 638,593 | -0.01(-0.10%) |
Jul 14, 2022 | 9.770 | 9.910 | 9.660 | 9.860 | 507,958 | -0.08(-0.80%) |
Jul 13, 2022 | 10.03 | 10.08 | 9.790 | 9.940 | 485,654 | -0.09(-0.90%) |
Jul 12, 2022 | 9.940 | 10.28 | 9.930 | 10.03 | 489,379 | +0.03(+0.30%) |
Jul 11, 2022 | 10.00 | 10.21 | 9.960 | 10.00 | 432,911 | -0.03(-0.30%) |
Jul 08, 2022 | 9.920 | 10.18 | 9.830 | 10.03 | 415,435 | +0.10(+1.01%) |
Jul 07, 2022 | 9.860 | 10.14 | 9.840 | 9.930 | 398,878 | +0.07(+0.71%) |
Jul 06, 2022 | 10.09 | 10.22 | 9.810 | 9.860 | 582,003 | -0.26(-2.57%) |
Jul 05, 2022 | 9.850 | 10.17 | 9.722 | 10.12 | 688,114 | +0.08(+0.80%) |
Jul 01, 2022 | 9.620 | 10.05 | 9.388 | 10.04 | 723,356 | +0.45(+4.69%) |
Jun 30, 2022 | 9.050 | 9.695 | 8.890 | 9.590 | 829,942 | +0.40(+4.35%) |
Jun 29, 2022 | 9.970 | 10.09 | 9.140 | 9.190 | 639,467 | -0.82(-8.19%) |
Jun 28, 2022 | 10.32 | 10.49 | 9.980 | 10.01 | 593,665 | -0.31(-3.00%) |
Jun 27, 2022 | 10.62 | 10.74 | 10.30 | 10.32 | 863,822 | -0.24(-2.27%) |
Jun 24, 2022 | 10.31 | 10.74 | 10.25 | 10.56 | 2,008,045 | +0.30(+2.92%) |
Jun 23, 2022 | 10.05 | 10.27 | 9.840 | 10.26 | 1,155,371 | +0.25(+2.50%) |
Jun 22, 2022 | 9.700 | 10.12 | 9.700 | 10.01 | 1,055,962 | +0.21(+2.14%) |
Jun 21, 2022 | 9.890 | 10.11 | 9.790 | 9.800 | 1,100,678 | +0.07(+0.72%) |
Jun 17, 2022 | 9.460 | 9.985 | 9.440 | 9.730 | 1,440,571 | +0.34(+3.62%) |
Jun 16, 2022 | 9.500 | 9.610 | 9.290 | 9.390 | 906,661 | -0.34(-3.49%) |
Jun 15, 2022 | 9.450 | 9.930 | 9.435 | 9.730 | 1,050,051 | +0.34(+3.62%) |
Jun 14, 2022 | 9.320 | 9.630 | 9.290 | 9.390 | 760,502 | +0.10(+1.08%) |
Jun 13, 2022 | 9.110 | 9.500 | 8.990 | 9.290 | 1,213,998 | -0.15(-1.59%) |
Jun 10, 2022 | 9.300 | 9.525 | 9.150 | 9.440 | 972,331 | +0.00(+0.00%) |
Jun 09, 2022 | 9.210 | 9.530 | 9.170 | 9.440 | 772,097 | +0.22(+2.39%) |
Jun 08, 2022 | 9.200 | 9.475 | 9.040 | 9.220 | 1,045,854 | -0.04(-0.43%) |
Jun 07, 2022 | 9.070 | 9.365 | 8.930 | 9.260 | 937,903 | +0.07(+0.76%) |
Jun 06, 2022 | 8.990 | 9.420 | 8.820 | 9.190 | 896,565 | +0.37(+4.20%) |
Jun 03, 2022 | 9.090 | 9.210 | 8.705 | 8.820 | 904,987 | -0.40(-4.34%) |
Jun 02, 2022 | 8.860 | 9.375 | 8.585 | 9.220 | 1,531,853 | +0.46(+5.25%) |
Jun 01, 2022 | 8.750 | 9.100 | 8.460 | 8.760 | 2,070,840 | -0.70(-7.40%) |
May 31, 2022 | 9.680 | 9.680 | 9.260 | 9.460 | 1,195,279 | -0.13(-1.36%) |
May 27, 2022 | 9.800 | 10.15 | 9.410 | 9.590 | 745,985 | -0.18(-1.84%) |
May 26, 2022 | 9.600 | 10.02 | 9.510 | 9.770 | 682,952 | +0.44(+4.72%) |
May 25, 2022 | 8.710 | 9.570 | 8.610 | 9.330 | 984,457 | +0.57(+6.51%) |
May 24, 2022 | 9.140 | 9.220 | 8.550 | 8.760 | 815,037 | -0.54(-5.81%) |
May 23, 2022 | 9.510 | 9.510 | 9.160 | 9.300 | 496,786 | -0.04(-0.43%) |
May 20, 2022 | 9.130 | 9.410 | 8.950 | 9.340 | 973,443 | +0.34(+3.78%) |
May 19, 2022 | 9.050 | 9.160 | 8.855 | 9.000 | 651,558 | -0.20(-2.17%) |
May 18, 2022 | 9.600 | 9.600 | 8.850 | 9.200 | 955,833 | -0.66(-6.69%) |
May 17, 2022 | 9.690 | 10.15 | 9.450 | 9.860 | 850,415 | +0.56(+6.02%) |
May 16, 2022 | 9.220 | 9.420 | 9.080 | 9.300 | 531,202 | -0.02(-0.21%) |
May 13, 2022 | 9.320 | 9.460 | 9.140 | 9.320 | 469,690 | +0.24(+2.64%) |
May 12, 2022 | 9.000 | 9.440 | 8.780 | 9.080 | 869,883 | -0.02(-0.22%) |
May 11, 2022 | 9.180 | 9.550 | 8.930 | 9.100 | 487,993 | +0.00(+0.00%) |
May 10, 2022 | 9.500 | 9.630 | 8.920 | 9.100 | 526,803 | -0.24(-2.57%) |
May 09, 2022 | 9.460 | 9.550 | 9.190 | 9.340 | 523,855 | -0.28(-2.91%) |
May 06, 2022 | 10.00 | 10.01 | 9.555 | 9.620 | 547,541 | -0.49(-4.85%) |
May 05, 2022 | 9.990 | 10.12 | 9.730 | 10.11 | 522,511 | -0.03(-0.30%) |
May 04, 2022 | 10.10 | 10.20 | 9.670 | 10.14 | 416,269 | +0.03(+0.30%) |
May 03, 2022 | 9.900 | 10.14 | 9.830 | 10.11 | 902,385 | +0.16(+1.61%) |